ST任子行 sz.300311
5.58
+2.57%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.71 | 4.92 | 4.70 | 4.84 | +2.54% | 0.97 | 3.71% |
| 2025-10-21 | 4.64 | 4.73 | 4.64 | 4.72 | +1.72% | 0.60 | 2.38% |
| 2025-10-20 | 4.64 | 4.69 | 4.62 | 4.64 | +0.87% | 0.39 | 1.56% |
| 2025-10-17 | 4.66 | 4.70 | 4.60 | 4.60 | -1.29% | 0.49 | 1.95% |
| 2025-10-16 | 4.71 | 4.73 | 4.64 | 4.66 | -1.06% | 0.41 | 1.64% |
| 2025-10-15 | 4.65 | 4.72 | 4.60 | 4.71 | +1.51% | 0.48 | 1.90% |
| 2025-10-14 | 4.64 | 4.71 | 4.64 | 4.64 | 0.00% | 0.47 | 1.87% |
| 2025-10-13 | 4.56 | 4.65 | 4.50 | 4.64 | -0.64% | 0.48 | 1.95% |
| 2025-10-10 | 4.69 | 4.74 | 4.67 | 4.67 | -0.85% | 0.43 | 1.72% |
| 2025-10-09 | 4.74 | 4.77 | 4.67 | 4.71 | -0.42% | 0.40 | 1.57% |
| 2025-09-30 | 4.74 | 4.78 | 4.71 | 4.73 | +0.21% | 0.34 | 1.33% |
| 2025-09-29 | 4.70 | 4.79 | 4.70 | 4.72 | +0.64% | 0.42 | 1.66% |
| 2025-09-26 | 4.66 | 4.73 | 4.62 | 4.69 | +0.43% | 0.44 | 1.73% |
| 2025-09-25 | 4.67 | 4.77 | 4.63 | 4.67 | +0.21% | 0.58 | 2.31% |
| 2025-09-24 | 4.58 | 4.68 | 4.55 | 4.66 | +0.87% | 0.56 | 2.25% |
| 2025-09-23 | 4.82 | 4.82 | 4.49 | 4.62 | -3.95% | 1.20 | 4.84% |
| 2025-09-22 | 4.89 | 4.91 | 4.77 | 4.81 | -1.43% | 0.67 | 2.59% |
| 2025-09-19 | 4.95 | 4.99 | 4.88 | 4.88 | -1.81% | 0.68 | 2.58% |
| 2025-09-18 | 5.07 | 5.07 | 4.95 | 4.97 | -1.97% | 0.90 | 3.34% |
| 2025-09-17 | 5.08 | 5.10 | 5.05 | 5.07 | -0.20% | 0.52 | 1.90% |